WCON Electronics Co., Ltd. (SHE:301328)
China
· Delayed Price · Currency is CNY 61.76
+1.81 (3.02%)
At close: Apr 29, 2026
WCON Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 60.03 | 62.60 | 60.02 | 61.76 | 61.76 | 3.02% | 1,856,350 |
| Apr 28, 2026 | 59.80 | 61.60 | 59.51 | 59.95 | 59.95 | 0.25% | 2,143,626 |
| Apr 27, 2026 | 60.96 | 61.50 | 59.40 | 59.80 | 59.80 | -1.11% | 2,088,487 |
| Apr 24, 2026 | 62.50 | 63.42 | 58.79 | 60.47 | 60.47 | -3.63% | 2,875,419 |
| Apr 23, 2026 | 63.26 | 63.86 | 62.51 | 62.75 | 62.75 | -1.23% | 1,898,829 |
| Apr 22, 2026 | 63.00 | 64.05 | 61.03 | 63.53 | 63.53 | 2.06% | 2,397,912 |
| Apr 21, 2026 | 61.00 | 64.62 | 60.83 | 62.25 | 62.25 | 0.94% | 4,412,495 |
| Apr 20, 2026 | 59.33 | 61.85 | 57.80 | 61.67 | 61.67 | 4.58% | 3,376,978 |
| Apr 17, 2026 | 59.00 | 60.09 | 56.50 | 58.97 | 58.97 | -0.32% | 3,408,548 |
| Apr 16, 2026 | 54.86 | 59.99 | 54.84 | 59.16 | 59.16 | 7.92% | 3,988,894 |
| Apr 15, 2026 | 52.31 | 55.78 | 52.31 | 54.82 | 54.82 | 5.20% | 3,175,346 |
| Apr 14, 2026 | 50.65 | 52.43 | 50.23 | 52.11 | 52.11 | 3.05% | 1,512,000 |
| Apr 13, 2026 | 49.01 | 50.95 | 48.54 | 50.57 | 50.57 | 1.14% | 1,594,500 |
| Apr 10, 2026 | 48.11 | 50.50 | 48.01 | 50.00 | 50.00 | 4.58% | 1,686,861 |
| Apr 9, 2026 | 47.88 | 48.20 | 47.35 | 47.81 | 47.81 | 0.02% | 824,800 |
| Apr 8, 2026 | 46.50 | 47.96 | 46.09 | 47.80 | 47.80 | 5.92% | 1,091,519 |
| Apr 7, 2026 | 45.29 | 45.79 | 44.53 | 45.13 | 45.13 | 0.24% | 686,500 |
| Apr 3, 2026 | 46.13 | 46.13 | 44.76 | 45.02 | 45.02 | -0.73% | 593,386 |
| Apr 2, 2026 | 46.99 | 46.99 | 45.15 | 45.35 | 45.35 | -2.54% | 785,900 |
| Apr 1, 2026 | 46.77 | 47.08 | 45.76 | 46.53 | 46.53 | 1.88% | 964,240 |
| Mar 31, 2026 | 46.13 | 46.52 | 45.50 | 45.67 | 45.67 | -1.00% | 750,072 |
| Mar 30, 2026 | 46.44 | 46.91 | 45.59 | 46.13 | 46.13 | -1.43% | 923,750 |
| Mar 27, 2026 | 45.55 | 46.88 | 45.17 | 46.80 | 46.80 | 1.72% | 694,700 |
| Mar 26, 2026 | 46.76 | 47.27 | 45.67 | 46.01 | 46.01 | -1.60% | 763,000 |
| Mar 25, 2026 | 46.35 | 47.41 | 46.35 | 46.76 | 46.76 | 0.99% | 858,750 |
| Mar 24, 2026 | 45.58 | 46.37 | 44.78 | 46.30 | 46.30 | 3.60% | 1,218,598 |
| Mar 23, 2026 | 47.76 | 47.76 | 44.18 | 44.69 | 44.69 | -7.68% | 1,857,687 |
| Mar 20, 2026 | 49.02 | 49.12 | 47.87 | 48.41 | 48.41 | -0.25% | 1,129,900 |
| Mar 19, 2026 | 48.88 | 49.40 | 48.29 | 48.53 | 48.53 | -2.69% | 903,440 |
| Mar 18, 2026 | 49.54 | 49.97 | 49.22 | 49.87 | 49.87 | 1.49% | 999,629 |
| Mar 17, 2026 | 52.31 | 52.42 | 49.00 | 49.14 | 49.14 | -5.50% | 1,165,159 |
| Mar 16, 2026 | 51.55 | 52.00 | 50.88 | 52.00 | 52.00 | 0.25% | 908,650 |
| Mar 13, 2026 | 52.21 | 52.95 | 51.36 | 51.87 | 51.87 | -0.63% | 883,900 |
| Mar 12, 2026 | 53.04 | 53.58 | 52.04 | 52.20 | 52.20 | -1.73% | 1,020,356 |
| Mar 11, 2026 | 52.78 | 54.58 | 52.77 | 53.12 | 53.12 | 0.66% | 1,751,856 |
| Mar 10, 2026 | 51.66 | 52.95 | 51.38 | 52.77 | 52.77 | 3.82% | 1,344,005 |
| Mar 9, 2026 | 51.64 | 51.92 | 49.51 | 50.83 | 50.83 | -3.44% | 1,674,695 |
| Mar 6, 2026 | 50.51 | 52.90 | 50.46 | 52.64 | 52.64 | 4.03% | 2,187,606 |
| Mar 5, 2026 | 51.01 | 52.30 | 50.35 | 50.60 | 50.60 | -0.78% | 1,554,581 |
| Mar 4, 2026 | 50.85 | 51.16 | 49.76 | 51.00 | 51.00 | -1.73% | 2,618,872 |
| Mar 3, 2026 | 51.76 | 52.76 | 50.00 | 51.90 | 51.90 | -0.10% | 2,469,774 |
| Mar 2, 2026 | 52.16 | 53.97 | 51.12 | 51.95 | 51.95 | -2.18% | 2,470,304 |
| Feb 27, 2026 | 54.00 | 54.76 | 52.81 | 53.11 | 53.11 | -1.65% | 1,263,900 |
| Feb 26, 2026 | 53.15 | 54.35 | 52.67 | 54.00 | 54.00 | 1.81% | 1,609,787 |
| Feb 25, 2026 | 52.74 | 53.09 | 52.07 | 53.04 | 53.04 | 1.11% | 1,045,804 |
| Feb 24, 2026 | 53.43 | 53.82 | 52.40 | 52.46 | 52.46 | -0.79% | 1,133,495 |
| Feb 13, 2026 | 53.28 | 53.43 | 52.73 | 52.88 | 52.88 | -0.69% | 1,014,016 |
| Feb 12, 2026 | 53.21 | 54.17 | 53.20 | 53.25 | 53.25 | 0.08% | 952,985 |
| Feb 11, 2026 | 52.72 | 53.85 | 52.30 | 53.21 | 53.21 | 0.43% | 1,316,248 |
| Feb 10, 2026 | 52.96 | 53.90 | 52.72 | 52.98 | 52.98 | 0.02% | 998,061 |
| Feb 9, 2026 | 52.84 | 53.30 | 51.81 | 52.97 | 52.97 | 1.63% | 1,128,450 |
| Feb 6, 2026 | 52.16 | 52.96 | 51.24 | 52.12 | 52.12 | -0.06% | 935,940 |
| Feb 5, 2026 | 52.68 | 53.02 | 52.03 | 52.15 | 52.15 | -1.66% | 761,350 |
| Feb 4, 2026 | 53.41 | 54.24 | 52.91 | 53.03 | 53.03 | -0.69% | 1,228,750 |
| Feb 3, 2026 | 52.50 | 53.73 | 52.24 | 53.40 | 53.40 | 2.73% | 1,210,760 |
| Feb 2, 2026 | 53.00 | 53.53 | 51.80 | 51.98 | 51.98 | -1.98% | 1,628,400 |
| Jan 30, 2026 | 52.08 | 53.66 | 51.56 | 53.03 | 53.03 | 1.55% | 1,595,678 |
| Jan 29, 2026 | 54.08 | 54.49 | 51.99 | 52.22 | 52.22 | -3.65% | 2,441,978 |
| Jan 28, 2026 | 54.70 | 55.66 | 53.90 | 54.20 | 54.20 | -1.54% | 1,920,806 |
| Jan 27, 2026 | 54.10 | 55.42 | 53.60 | 55.05 | 55.05 | 1.64% | 2,020,118 |
| Jan 26, 2026 | 56.38 | 56.38 | 53.53 | 54.16 | 54.16 | -3.94% | 3,277,299 |
| Jan 23, 2026 | 56.00 | 56.81 | 55.39 | 56.38 | 56.38 | 0.53% | 1,669,209 |
| Jan 22, 2026 | 55.98 | 57.00 | 55.70 | 56.08 | 56.08 | 0.11% | 1,741,875 |
| Jan 21, 2026 | 54.74 | 56.58 | 54.29 | 56.02 | 56.02 | 2.41% | 2,204,878 |
| Jan 20, 2026 | 55.15 | 56.31 | 54.03 | 54.70 | 54.70 | -0.71% | 2,813,646 |
| Jan 19, 2026 | 52.12 | 55.77 | 51.86 | 55.09 | 55.09 | 5.82% | 3,486,085 |
| Jan 16, 2026 | 51.40 | 52.79 | 50.80 | 52.06 | 52.06 | 2.36% | 2,190,788 |
| Jan 15, 2026 | 50.51 | 51.72 | 50.40 | 50.86 | 50.86 | -0.66% | 1,751,882 |
| Jan 14, 2026 | 51.08 | 51.84 | 50.53 | 51.20 | 51.20 | 0.23% | 2,907,221 |
| Jan 13, 2026 | 51.64 | 53.20 | 50.88 | 51.08 | 51.08 | -1.18% | 2,875,782 |
| Jan 12, 2026 | 50.78 | 51.92 | 49.62 | 51.69 | 51.69 | 3.05% | 2,803,007 |
| Jan 9, 2026 | 48.46 | 50.50 | 47.95 | 50.16 | 50.16 | 3.81% | 3,446,090 |
| Jan 8, 2026 | 48.39 | 48.94 | 47.98 | 48.32 | 48.32 | -0.02% | 1,934,482 |
| Jan 7, 2026 | 48.06 | 48.97 | 48.04 | 48.33 | 48.33 | -0.29% | 1,911,963 |
| Jan 6, 2026 | 47.96 | 49.00 | 47.38 | 48.47 | 48.47 | 1.81% | 2,662,650 |
| Jan 5, 2026 | 47.58 | 48.15 | 47.21 | 47.61 | 47.61 | 0.08% | 2,339,521 |
| Dec 31, 2025 | 47.86 | 49.17 | 47.52 | 47.57 | 47.57 | -0.36% | 2,945,206 |
| Dec 30, 2025 | 46.52 | 48.18 | 46.50 | 47.74 | 47.74 | 1.99% | 2,667,659 |
| Dec 29, 2025 | 47.18 | 47.47 | 46.13 | 46.81 | 46.81 | -1.76% | 2,473,895 |
| Dec 26, 2025 | 46.20 | 48.08 | 45.71 | 47.65 | 47.65 | 2.96% | 4,423,434 |
| Dec 25, 2025 | 44.32 | 46.83 | 44.09 | 46.28 | 46.28 | 4.80% | 2,927,815 |
| Dec 24, 2025 | 43.59 | 44.21 | 43.17 | 44.16 | 44.16 | 1.52% | 1,407,075 |
| Dec 23, 2025 | 43.07 | 44.25 | 42.86 | 43.50 | 43.50 | 1.00% | 1,966,400 |
| Dec 22, 2025 | 42.11 | 43.48 | 42.11 | 43.07 | 43.07 | 2.52% | 1,803,584 |
| Dec 19, 2025 | 42.34 | 42.79 | 42.00 | 42.01 | 42.01 | -0.21% | 1,071,550 |
| Dec 18, 2025 | 41.78 | 42.75 | 41.36 | 42.10 | 42.10 | 0.74% | 1,287,234 |
| Dec 17, 2025 | 41.21 | 42.00 | 40.45 | 41.79 | 41.79 | 1.04% | 1,597,891 |
| Dec 16, 2025 | 42.56 | 43.33 | 40.92 | 41.36 | 41.36 | 0.27% | 1,832,150 |
| Dec 15, 2025 | 41.88 | 42.04 | 41.20 | 41.25 | 41.25 | -1.60% | 905,750 |
| Dec 12, 2025 | 41.76 | 42.64 | 41.35 | 41.92 | 41.92 | -0.10% | 1,034,410 |
| Dec 11, 2025 | 42.61 | 42.79 | 41.73 | 41.96 | 41.96 | -1.22% | 859,010 |
| Dec 10, 2025 | 42.66 | 42.86 | 42.18 | 42.48 | 42.48 | -1.14% | 1,025,021 |
| Dec 9, 2025 | 42.98 | 43.61 | 42.80 | 42.97 | 42.97 | -0.28% | 1,223,400 |
| Dec 8, 2025 | 42.79 | 43.26 | 42.58 | 43.09 | 43.09 | 1.60% | 1,098,400 |
| Dec 5, 2025 | 41.78 | 42.45 | 41.28 | 42.41 | 42.41 | 1.51% | 873,400 |
| Dec 4, 2025 | 41.68 | 42.26 | 41.25 | 41.78 | 41.78 | -0.41% | 949,049 |
| Dec 3, 2025 | 42.28 | 42.48 | 41.56 | 41.95 | 41.95 | -0.87% | 836,600 |
| Dec 2, 2025 | 42.60 | 42.60 | 42.12 | 42.32 | 42.32 | -0.75% | 987,300 |
| Dec 1, 2025 | 42.23 | 42.84 | 42.00 | 42.64 | 42.64 | 0.57% | 1,086,637 |
| Nov 28, 2025 | 41.64 | 42.59 | 41.55 | 42.40 | 42.40 | 0.88% | 961,496 |